Quotes and Market Data
Find a quote
BROOKFIELD RENEWABLE CORPORATION
46.73 Down -3.94 (-8.43 %)
Delayed : 2025/08/01 17:40:00
- Previous close $50.67
- Opening $50.38
- Price Ask $46.66
- Price Bid $46.66
- Size Bid 1
- Size Ask 2
- Today High $50.38
- Today Low $46.69
- 52 Weeks High $51.22
- 52 Weeks Low $33.75
- Volume 257,526
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.73 | Up $0.02 | $46.73 | $46.73 | 26,700 |
| 03:59 PM | $46.71 | Down $ -0.08 | $46.80 | $46.71 | 8,200 |
| 03:58 PM | $46.79 | Down $ -0.01 | $46.80 | $46.77 | 3,800 |
| 03:57 PM | $46.80 | Down $ -0.02 | $46.82 | $46.78 | 3,700 |
| 03:56 PM | $46.82 | Up $0.00 | $46.87 | $46.81 | 3,600 |
| 03:55 PM | $46.82 | Up $0.00 | $46.83 | $46.78 | 3,000 |
| 03:54 PM | $46.82 | Up $0.00 | $46.83 | $46.82 | 300 |
| 03:53 PM | $46.82 | Down $ -0.03 | $46.85 | $46.82 | 600 |
| 03:52 PM | $46.85 | Up $0.06 | $46.85 | $46.80 | 800 |
| 03:51 PM | $46.79 | Down $ -0.04 | $46.85 | $46.79 | 1,400 |
| 03:50 PM | $46.83 | Down $ -0.01 | $46.89 | $46.83 | 3,300 |
| 03:49 PM | $46.84 | Up $0.03 | $46.84 | $46.84 | 500 |
| 03:48 PM | $46.81 | Up $0.02 | $46.84 | $46.80 | 1,500 |
| 03:47 PM | $46.79 | Down $ -0.01 | $46.79 | $46.75 | 1,000 |
| 03:46 PM | $46.80 | Up $0.04 | $46.80 | $46.78 | 400 |
| 03:45 PM | $46.76 | Down $ -0.04 | $46.78 | $46.76 | 900 |
| 03:44 PM | $46.80 | Down $ -0.01 | $46.84 | $46.78 | 700 |
| 03:43 PM | $46.81 | Up $0.06 | $46.81 | $46.75 | 600 |
| 03:42 PM | $46.75 | Down $ -0.03 | $46.76 | $46.75 | 200 |
| 03:41 PM | $46.78 | Up $0.00 | $46.79 | $46.78 | 400 |
| 03:40 PM | $46.78 | Up $0.01 | $46.78 | $46.76 | 700 |
| 03:39 PM | $46.77 | Down $ -0.01 | $46.81 | $46.77 | 300 |
| 03:38 PM | $46.78 | Down $ -0.02 | $46.81 | $46.78 | 400 |
| 03:37 PM | $46.80 | Down $ -0.03 | $46.83 | $46.80 | 300 |
| 03:36 PM | $46.83 | Up $0.08 | $46.83 | $46.72 | 1,700 |
| 03:35 PM | $46.75 | Down $ -0.05 | $46.80 | $46.73 | 1,600 |
| 03:34 PM | $46.80 | Down $ -0.12 | $46.88 | $46.80 | 600 |
| 03:33 PM | $46.92 | Up $0.00 | $46.94 | $46.92 | 400 |
| 03:31 PM | $46.92 | Up $0.01 | $46.92 | $46.88 | 1,700 |
| 03:31 PM | $46.92 | Up $0.00 | $46.92 | $46.88 | 0 |
| 03:30 PM | $46.91 | Down $ -0.02 | $46.91 | $46.90 | 400 |
| 03:29 PM | $46.93 | Down $ -0.06 | $46.94 | $46.91 | 700 |
| 03:28 PM | $46.99 | Up $0.06 | $46.99 | $46.94 | 1,100 |
| 03:27 PM | $46.93 | Up $0.01 | $46.93 | $46.93 | 100 |
| 03:26 PM | $46.92 | Up $0.01 | $46.93 | $46.91 | 1,000 |
| 03:25 PM | $46.91 | Down $ -0.02 | $46.91 | $46.91 | 200 |
| 03:24 PM | $46.93 | Up $0.02 | $46.93 | $46.92 | 300 |
| 03:23 PM | $46.91 | Down $ -0.01 | $46.91 | $46.91 | 200 |
| 03:22 PM | $46.92 | Up $0.06 | $46.93 | $46.87 | 1,000 |
| 03:20 PM | $46.86 | Down $ -0.10 | $46.95 | $46.86 | 1,000 |
| 03:20 PM | $46.86 | Up $0.00 | $46.95 | $46.86 | 0 |
| 03:18 PM | $46.96 | Down $ -0.02 | $46.96 | $46.96 | 100 |
| 03:18 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 0 |
| 03:17 PM | $46.98 | Down $ -0.02 | $46.98 | $46.98 | 500 |
| 03:16 PM | $47.00 | Up $0.02 | $47.00 | $47.00 | 200 |
| 03:15 PM | $46.98 | Up $0.03 | $47.00 | $46.97 | 400 |
| 03:14 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 100 |
| 03:13 PM | $46.95 | Down $ -0.09 | $47.05 | $46.95 | 1,200 |
| 03:12 PM | $47.04 | Up $0.01 | $47.05 | $47.04 | 200 |
| 03:11 PM | $47.03 | Up $0.01 | $47.03 | $47.03 | 100 |
| 03:10 PM | $47.02 | Down $ -0.02 | $47.02 | $47.02 | 100 |
| 03:09 PM | $47.04 | Down $ -0.12 | $47.14 | $47.04 | 900 |
| 03:07 PM | $47.16 | Up $0.07 | $47.16 | $47.11 | 1,000 |
| 03:07 PM | $47.16 | Up $0.00 | $47.16 | $47.11 | 0 |
| 03:06 PM | $47.09 | Down $ -0.08 | $47.15 | $47.09 | 1,800 |
| 03:05 PM | $47.17 | Up $0.01 | $47.19 | $47.15 | 500 |
| 03:01 PM | $47.16 | Up $0.00 | $47.16 | $47.16 | 100 |
| 03:01 PM | $47.16 | Up $0.00 | $47.16 | $47.16 | 0 |
| 03:01 PM | $47.16 | Up $0.00 | $47.16 | $47.16 | 0 |
| 03:01 PM | $47.16 | Up $0.00 | $47.16 | $47.16 | 0 |
| 03:00 PM | $47.16 | Up $0.04 | $47.16 | $47.10 | 1,300 |
| 02:59 PM | $47.12 | Up $0.02 | $47.14 | $47.10 | 600 |
| 02:58 PM | $47.10 | Up $0.01 | $47.10 | $47.10 | 100 |
| 02:57 PM | $47.09 | Up $0.02 | $47.09 | $47.08 | 300 |
| 02:56 PM | $47.07 | Up $0.05 | $47.07 | $47.03 | 400 |
| 02:55 PM | $47.02 | Up $0.02 | $47.05 | $47.02 | 1,000 |
| 02:54 PM | $47.00 | Up $0.03 | $47.00 | $47.00 | 200 |
| 02:53 PM | $46.97 | Up $0.00 | $46.97 | $46.96 | 500 |
| 02:50 PM | $46.97 | Down $ -0.08 | $47.00 | $46.97 | 800 |
| 02:50 PM | $46.97 | Up $0.00 | $47.00 | $46.97 | 0 |
| 02:50 PM | $46.97 | Up $0.00 | $47.00 | $46.97 | 0 |
| 02:49 PM | $47.05 | Down $ -0.01 | $47.06 | $47.05 | 200 |
| 02:48 PM | $47.06 | Down $ -0.02 | $47.06 | $47.06 | 100 |
| 02:47 PM | $47.08 | Up $0.02 | $47.08 | $47.08 | 200 |
| 02:46 PM | $47.06 | Up $0.02 | $47.06 | $47.05 | 200 |
| 02:45 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 200 |
| 02:43 PM | $47.04 | Down $ -0.02 | $47.06 | $47.04 | 500 |
| 02:43 PM | $47.04 | Up $0.00 | $47.06 | $47.04 | 0 |
| 02:41 PM | $47.06 | Up $0.02 | $47.06 | $47.05 | 400 |
| 02:41 PM | $47.06 | Up $0.00 | $47.06 | $47.05 | 0 |
| 02:40 PM | $47.04 | Up $0.00 | $47.04 | $47.02 | 400 |
| 02:39 PM | $47.04 | Up $0.02 | $47.04 | $47.02 | 300 |
| 02:37 PM | $47.02 | Up $0.02 | $47.02 | $47.02 | 100 |
| 02:37 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 0 |
| 02:36 PM | $47.00 | Down $ -0.01 | $47.03 | $47.00 | 400 |
| 02:35 PM | $47.01 | Down $ -0.02 | $47.01 | $47.01 | 100 |
| 02:34 PM | $47.02 | Up $0.05 | $47.02 | $47.01 | 200 |
| 02:32 PM | $46.97 | Up $0.04 | $46.97 | $46.94 | 400 |
| 02:32 PM | $46.97 | Up $0.00 | $46.97 | $46.94 | 0 |
| 02:30 PM | $46.93 | Down $ -0.05 | $46.99 | $46.93 | 600 |
| 02:30 PM | $46.93 | Up $0.00 | $46.99 | $46.93 | 0 |
| 02:28 PM | $46.98 | Up $0.03 | $46.99 | $46.97 | 500 |
| 02:28 PM | $46.98 | Up $0.00 | $46.99 | $46.97 | 0 |
| 02:27 PM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 100 |
| 02:26 PM | $46.96 | Up $0.02 | $46.96 | $46.95 | 400 |
| 02:25 PM | $46.94 | Down $ -0.05 | $46.96 | $46.94 | 700 |
| 02:24 PM | $46.99 | Up $0.09 | $46.99 | $46.93 | 700 |
| 02:22 PM | $46.90 | Down $ -0.05 | $46.90 | $46.85 | 300 |
| 02:22 PM | $46.90 | Up $0.00 | $46.90 | $46.85 | 0 |
| 02:19 PM | $46.95 | Up $0.04 | $46.95 | $46.95 | 200 |
| 02:19 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:19 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 0 |
| 02:17 PM | $46.91 | Down $ -0.04 | $46.96 | $46.91 | 400 |
| 02:17 PM | $46.91 | Up $0.00 | $46.96 | $46.91 | 0 |
| 02:16 PM | $46.95 | Down $ -0.06 | $46.99 | $46.95 | 300 |
| 02:14 PM | $47.01 | Down $ -0.03 | $47.01 | $47.01 | 200 |
| 02:14 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 02:13 PM | $47.04 | Up $0.06 | $47.04 | $47.00 | 300 |
| 02:11 PM | $46.98 | Up $0.04 | $46.98 | $46.95 | 200 |
| 02:11 PM | $46.98 | Up $0.00 | $46.98 | $46.95 | 0 |
| 02:10 PM | $46.94 | Up $0.04 | $46.94 | $46.93 | 700 |
| 02:09 PM | $46.90 | Down $ -0.03 | $46.96 | $46.90 | 500 |
| 02:07 PM | $46.93 | Down $ -0.02 | $46.93 | $46.93 | 300 |
| 02:07 PM | $46.93 | Up $0.00 | $46.93 | $46.93 | 0 |
| 02:06 PM | $46.95 | Down $ -0.01 | $46.95 | $46.93 | 300 |
| 02:04 PM | $46.96 | Down $ -0.07 | $47.00 | $46.95 | 1,000 |
| 02:04 PM | $46.96 | Up $0.00 | $47.00 | $46.95 | 0 |
| 02:02 PM | $47.03 | Down $ -0.08 | $47.11 | $47.03 | 1,000 |
| 02:02 PM | $47.03 | Up $0.00 | $47.11 | $47.03 | 0 |
| 02:01 PM | $47.11 | Down $ -0.04 | $47.15 | $47.11 | 500 |
| 02:00 PM | $47.15 | Up $0.00 | $47.15 | $47.15 | 100 |
| 01:59 PM | $47.15 | Down $ -0.01 | $47.15 | $47.11 | 500 |
| 01:57 PM | $47.16 | Down $ -0.01 | $47.16 | $47.15 | 300 |
| 01:57 PM | $47.16 | Up $0.00 | $47.16 | $47.15 | 0 |
| 01:56 PM | $47.17 | Up $0.03 | $47.17 | $47.16 | 700 |
| 01:54 PM | $47.14 | Down $ -0.01 | $47.14 | $47.11 | 800 |
| 01:54 PM | $47.14 | Up $0.00 | $47.14 | $47.11 | 0 |
| 01:53 PM | $47.15 | Down $ -0.09 | $47.19 | $47.15 | 400 |
| 01:52 PM | $47.24 | Up $0.04 | $47.24 | $47.21 | 900 |
| 01:51 PM | $47.20 | Up $0.04 | $47.20 | $47.16 | 300 |
| 01:50 PM | $47.16 | Up $0.03 | $47.16 | $47.16 | 300 |
| 01:49 PM | $47.13 | Down $ -0.02 | $47.14 | $47.13 | 400 |
| 01:48 PM | $47.15 | Up $0.00 | $47.15 | $47.15 | 100 |
| 01:47 PM | $47.15 | Down $ -0.01 | $47.15 | $47.15 | 100 |
| 01:46 PM | $47.16 | Down $ -0.13 | $47.22 | $47.15 | 400 |
| 01:45 PM | $47.29 | Down $ -0.02 | $47.31 | $47.29 | 600 |
| 01:44 PM | $47.31 | Down $ -0.02 | $47.34 | $47.31 | 400 |
| 01:43 PM | $47.33 | Up $0.01 | $47.33 | $47.32 | 800 |
| 01:41 PM | $47.32 | Up $0.05 | $47.32 | $47.31 | 200 |
| 01:41 PM | $47.32 | Up $0.00 | $47.32 | $47.31 | 0 |
| 01:40 PM | $47.27 | Up $0.09 | $47.27 | $47.18 | 700 |
| 01:38 PM | $47.18 | Down $ -0.08 | $47.25 | $47.18 | 500 |
| 01:38 PM | $47.18 | Up $0.00 | $47.25 | $47.18 | 0 |
| 01:37 PM | $47.26 | Up $0.07 | $47.26 | $47.23 | 200 |
| 01:36 PM | $47.19 | Down $ -0.02 | $47.19 | $47.19 | 100 |
| 01:35 PM | $47.21 | Up $0.14 | $47.21 | $47.09 | 1,200 |
| 01:33 PM | $47.07 | Up $0.08 | $47.07 | $47.01 | 1,000 |
| 01:33 PM | $47.07 | Up $0.00 | $47.07 | $47.01 | 0 |
| 01:31 PM | $46.99 | Down $ -0.03 | $46.99 | $46.99 | 100 |
| 01:31 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 0 |
| 01:30 PM | $47.02 | Up $0.02 | $47.02 | $47.02 | 100 |
| 01:29 PM | $47.00 | Up $0.03 | $47.00 | $46.98 | 300 |
| 01:28 PM | $46.97 | Up $0.00 | $46.97 | $46.97 | 200 |
| 01:27 PM | $46.97 | Down $ -0.02 | $46.99 | $46.97 | 800 |
| 01:25 PM | $46.99 | Up $0.02 | $46.99 | $46.99 | 200 |
| 01:25 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 0 |
| 01:24 PM | $46.97 | Down $ -0.06 | $46.97 | $46.97 | 100 |
| 01:22 PM | $47.03 | Up $0.04 | $47.03 | $47.03 | 100 |
| 01:22 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 0 |
| 01:21 PM | $46.99 | Up $0.01 | $46.99 | $46.99 | 200 |
| 01:20 PM | $46.98 | Up $0.01 | $46.98 | $46.93 | 500 |
| 01:19 PM | $46.97 | Up $0.03 | $46.97 | $46.95 | 300 |
| 01:18 PM | $46.94 | Down $ -0.11 | $47.00 | $46.94 | 600 |
| 01:17 PM | $47.05 | Down $ -0.03 | $47.06 | $46.98 | 1,100 |
| 01:14 PM | $47.08 | Up $0.00 | $47.14 | $47.08 | 700 |
| 01:14 PM | $47.08 | Up $0.00 | $47.14 | $47.08 | 0 |
| 01:14 PM | $47.08 | Up $0.00 | $47.14 | $47.08 | 0 |
| 01:13 PM | $47.08 | Up $0.03 | $47.09 | $47.08 | 200 |
| 01:12 PM | $47.05 | Up $0.09 | $47.05 | $47.04 | 600 |
| 01:10 PM | $46.96 | Up $0.02 | $46.96 | $46.96 | 100 |
| 01:10 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 0 |
| 01:09 PM | $46.94 | Up $0.02 | $46.94 | $46.91 | 200 |
| 01:08 PM | $46.92 | Up $0.04 | $46.92 | $46.86 | 800 |
| 01:07 PM | $46.88 | Down $ -0.05 | $46.88 | $46.88 | 100 |
| 01:06 PM | $46.93 | Down $ -0.04 | $46.93 | $46.88 | 3,300 |
| 01:05 PM | $46.97 | Down $ -0.02 | $47.00 | $46.97 | 600 |
| 01:04 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 300 |
| 01:03 PM | $46.99 | Down $ -0.11 | $47.01 | $46.99 | 600 |
| 01:02 PM | $47.10 | Down $ -0.02 | $47.13 | $47.10 | 300 |
| 01:01 PM | $47.12 | Down $ -0.02 | $47.18 | $47.12 | 800 |
| 12:59 PM | $47.14 | Up $0.02 | $47.14 | $47.14 | 100 |
| 12:59 PM | $47.14 | Up $0.00 | $47.14 | $47.14 | 0 |
| 12:57 PM | $47.12 | Up $0.02 | $47.12 | $47.11 | 300 |
| 12:57 PM | $47.12 | Up $0.00 | $47.12 | $47.11 | 0 |
| 12:56 PM | $47.10 | Down $ -0.04 | $47.15 | $47.10 | 500 |
| 12:55 PM | $47.14 | Up $0.00 | $47.17 | $47.09 | 1,800 |
| 12:54 PM | $47.14 | Up $0.00 | $47.14 | $47.14 | 200 |
| 12:53 PM | $47.14 | Down $ -0.08 | $47.21 | $47.13 | 900 |
| 12:52 PM | $47.22 | Down $ -0.05 | $47.26 | $47.22 | 200 |
| 12:51 PM | $47.27 | Down $ -0.01 | $47.27 | $47.24 | 400 |
| 12:49 PM | $47.28 | Up $0.01 | $47.28 | $47.28 | 100 |
| 12:49 PM | $47.28 | Up $0.00 | $47.28 | $47.28 | 0 |
| 12:48 PM | $47.27 | Up $0.06 | $47.27 | $47.20 | 700 |
| 12:47 PM | $47.21 | Down $ -0.03 | $47.21 | $47.21 | 100 |
| 12:46 PM | $47.24 | Up $0.02 | $47.24 | $47.22 | 400 |
| 12:45 PM | $47.22 | Down $ -0.02 | $47.25 | $47.19 | 400 |
| 12:44 PM | $47.24 | Down $ -0.01 | $47.24 | $47.24 | 100 |
| 12:42 PM | $47.25 | Down $ -0.11 | $47.34 | $47.25 | 600 |
| 12:42 PM | $47.25 | Up $0.00 | $47.34 | $47.25 | 0 |
| 12:41 PM | $47.36 | Up $0.08 | $47.37 | $47.33 | 500 |
| 12:40 PM | $47.28 | Down $ -0.05 | $47.29 | $47.28 | 300 |
| 12:39 PM | $47.33 | Up $0.02 | $47.35 | $47.33 | 900 |
| 12:38 PM | $47.31 | Down $ -0.06 | $47.31 | $47.31 | 100 |
| 12:37 PM | $47.37 | Down $ -0.03 | $47.37 | $47.37 | 100 |
| 12:36 PM | $47.40 | Up $0.00 | $47.40 | $47.40 | 200 |
| 12:35 PM | $47.40 | Down $ -0.09 | $47.42 | $47.40 | 300 |
| 12:34 PM | $47.49 | Up $0.07 | $47.49 | $47.45 | 800 |
| 12:32 PM | $47.42 | Down $ -0.15 | $47.49 | $47.42 | 400 |
| 12:32 PM | $47.42 | Up $0.00 | $47.49 | $47.42 | 0 |
| 12:28 PM | $47.57 | Down $ -0.01 | $47.60 | $47.50 | 1,100 |
| 12:28 PM | $47.57 | Up $0.00 | $47.60 | $47.50 | 0 |
| 12:28 PM | $47.57 | Up $0.00 | $47.60 | $47.50 | 0 |
| 12:28 PM | $47.57 | Up $0.00 | $47.60 | $47.50 | 0 |
| 12:27 PM | $47.58 | Up $0.10 | $47.58 | $47.54 | 700 |
| 12:26 PM | $47.48 | Up $0.06 | $47.48 | $47.48 | 500 |
| 12:25 PM | $47.42 | Up $0.18 | $47.42 | $47.25 | 1,000 |
| 12:23 PM | $47.24 | Up $0.01 | $47.24 | $47.24 | 200 |
| 12:23 PM | $47.24 | Up $0.00 | $47.24 | $47.24 | 0 |
| 12:22 PM | $47.23 | Down $ -0.02 | $47.23 | $47.23 | 300 |
| 12:21 PM | $47.25 | Down $ -0.04 | $47.26 | $47.25 | 600 |
| 12:20 PM | $47.29 | Up $0.01 | $47.29 | $47.29 | 200 |
| 12:19 PM | $47.28 | Up $0.05 | $47.28 | $47.28 | 100 |
| 12:18 PM | $47.23 | Down $ -0.03 | $47.36 | $47.23 | 1,800 |
| 12:17 PM | $47.26 | Up $0.05 | $47.26 | $47.25 | 200 |
| 12:16 PM | $47.21 | Up $0.08 | $47.27 | $47.10 | 2,000 |
| 12:15 PM | $47.13 | Up $0.02 | $47.13 | $47.10 | 300 |
| 12:14 PM | $47.11 | Up $0.00 | $47.11 | $47.11 | 100 |
| 12:13 PM | $47.11 | Up $0.02 | $47.11 | $47.06 | 400 |
| 12:12 PM | $47.09 | Down $ -0.02 | $47.09 | $47.09 | 100 |
| 12:09 PM | $47.11 | Up $0.03 | $47.11 | $47.11 | 200 |
| 12:09 PM | $47.11 | Up $0.00 | $47.11 | $47.11 | 0 |
| 12:09 PM | $47.11 | Up $0.00 | $47.11 | $47.11 | 0 |
| 12:08 PM | $47.08 | Down $ -0.04 | $47.08 | $47.08 | 200 |
| 12:06 PM | $47.12 | Up $0.05 | $47.12 | $47.06 | 500 |
| 12:06 PM | $47.12 | Up $0.00 | $47.12 | $47.06 | 0 |
| 12:05 PM | $47.07 | Down $ -0.01 | $47.10 | $47.07 | 400 |
| 12:04 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 100 |
| 12:02 PM | $47.08 | Down $ -0.05 | $47.08 | $47.08 | 100 |
| 12:02 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 0 |
| 12:01 PM | $47.13 | Down $ -0.08 | $47.26 | $47.13 | 300 |
| 11:59 AM | $47.21 | Down $ -0.04 | $47.24 | $47.21 | 400 |
| 11:59 AM | $47.21 | Up $0.00 | $47.24 | $47.21 | 0 |
| 11:58 AM | $47.25 | Up $0.02 | $47.25 | $47.25 | 200 |
| 11:56 AM | $47.23 | Down $ -0.10 | $47.32 | $47.23 | 500 |
| 11:56 AM | $47.23 | Up $0.00 | $47.32 | $47.23 | 0 |
| 11:55 AM | $47.33 | Up $0.01 | $47.33 | $47.33 | 200 |
| 11:54 AM | $47.32 | Up $0.03 | $47.32 | $47.32 | 300 |
| 11:51 AM | $47.29 | Down $ -0.09 | $47.40 | $47.29 | 900 |
| 11:51 AM | $47.29 | Up $0.00 | $47.40 | $47.29 | 0 |
| 11:51 AM | $47.29 | Up $0.00 | $47.40 | $47.29 | 0 |
| 11:50 AM | $47.38 | Up $0.06 | $47.38 | $47.33 | 300 |
| 11:49 AM | $47.32 | Down $ -0.03 | $47.32 | $47.32 | 100 |
| 11:48 AM | $47.35 | Down $ -0.03 | $47.40 | $47.35 | 200 |
| 11:47 AM | $47.38 | Down $ -0.12 | $47.48 | $47.38 | 1,200 |
| 11:45 AM | $47.50 | Up $0.05 | $47.50 | $47.48 | 300 |
| 11:45 AM | $47.50 | Up $0.00 | $47.50 | $47.48 | 0 |
| 11:44 AM | $47.45 | Down $ -0.06 | $47.45 | $47.45 | 100 |
| 11:42 AM | $47.51 | Up $0.04 | $47.51 | $47.48 | 200 |
| 11:42 AM | $47.51 | Up $0.00 | $47.51 | $47.48 | 0 |
| 11:41 AM | $47.47 | Up $0.04 | $47.47 | $47.46 | 300 |
| 11:40 AM | $47.43 | Down $ -0.14 | $47.53 | $47.43 | 300 |
| 11:39 AM | $47.57 | Up $0.13 | $47.57 | $47.50 | 1,100 |
| 11:37 AM | $47.44 | Up $0.10 | $47.44 | $47.30 | 800 |
| 11:37 AM | $47.44 | Up $0.00 | $47.44 | $47.30 | 0 |
| 11:36 AM | $47.34 | Up $0.05 | $47.34 | $47.34 | 100 |
| 11:35 AM | $47.29 | Down $ -0.01 | $47.30 | $47.29 | 300 |
| 11:34 AM | $47.30 | Down $ -0.05 | $47.31 | $47.30 | 200 |
| 11:33 AM | $47.35 | Up $0.00 | $47.35 | $47.35 | 100 |
| 11:32 AM | $47.35 | Up $0.07 | $47.35 | $47.35 | 100 |
| 11:31 AM | $47.28 | Up $0.13 | $47.28 | $47.28 | 100 |
| 11:30 AM | $47.15 | Up $0.03 | $47.15 | $47.15 | 200 |
| 11:29 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 200 |
| 11:27 AM | $47.12 | Up $0.03 | $47.17 | $47.12 | 300 |
| 11:27 AM | $47.12 | Up $0.00 | $47.17 | $47.12 | 0 |
| 11:25 AM | $47.09 | Up $0.08 | $47.12 | $47.09 | 300 |
| 11:25 AM | $47.09 | Up $0.00 | $47.12 | $47.09 | 0 |
| 11:24 AM | $47.01 | Down $ -0.04 | $47.01 | $47.01 | 100 |
| 11:23 AM | $47.05 | Down $ -0.09 | $47.14 | $47.01 | 500 |
| 11:22 AM | $47.14 | Up $0.04 | $47.14 | $47.13 | 500 |
| 11:21 AM | $47.10 | Up $0.16 | $47.12 | $47.00 | 1,000 |
| 11:20 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 100 |
| 11:18 AM | $46.94 | Down $ -0.10 | $46.94 | $46.94 | 200 |
| 11:18 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 11:17 AM | $47.04 | Up $0.02 | $47.10 | $47.04 | 1,100 |
| 11:16 AM | $47.02 | Down $ -0.02 | $47.09 | $47.02 | 700 |
| 11:15 AM | $47.04 | Up $0.10 | $47.04 | $46.92 | 500 |
| 11:14 AM | $46.94 | Down $ -0.05 | $46.94 | $46.94 | 100 |
| 11:13 AM | $46.99 | Down $ -0.01 | $46.99 | $46.99 | 100 |
| 11:12 AM | $47.00 | Down $ -0.04 | $47.00 | $47.00 | 100 |
| 11:11 AM | $47.04 | Up $0.05 | $47.04 | $47.04 | 200 |
| 11:10 AM | $46.99 | Down $ -0.04 | $46.99 | $46.95 | 600 |
| 11:09 AM | $47.03 | Down $ -0.08 | $47.14 | $47.03 | 300 |
| 11:08 AM | $47.11 | Up $0.00 | $47.11 | $47.10 | 200 |
| 11:07 AM | $47.11 | Up $0.08 | $47.11 | $47.00 | 500 |
| 11:06 AM | $47.03 | Down $ -0.10 | $47.09 | $47.03 | 300 |
| 11:05 AM | $47.13 | Down $ -0.04 | $47.13 | $47.13 | 100 |
| 11:04 AM | $47.17 | Up $0.07 | $47.17 | $47.10 | 1,400 |
| 11:03 AM | $47.10 | Up $0.15 | $47.11 | $47.06 | 1,200 |
| 11:02 AM | $46.95 | Up $0.18 | $46.95 | $46.79 | 1,700 |
| 11:01 AM | $46.77 | Up $0.01 | $46.77 | $46.71 | 900 |
| 11:00 AM | $46.76 | Down $ -0.17 | $46.88 | $46.69 | 2,000 |
| 10:58 AM | $46.93 | Up $0.01 | $46.93 | $46.92 | 400 |
| 10:58 AM | $46.93 | Up $0.00 | $46.93 | $46.92 | 0 |
| 10:56 AM | $46.92 | Up $0.02 | $46.92 | $46.88 | 300 |
| 10:56 AM | $46.92 | Up $0.00 | $46.92 | $46.88 | 0 |
| 10:55 AM | $46.90 | Down $ -0.07 | $46.90 | $46.90 | 400 |
| 10:54 AM | $46.97 | Down $ -0.14 | $47.16 | $46.97 | 2,100 |
| 10:53 AM | $47.11 | Up $0.09 | $47.18 | $47.09 | 2,000 |
| 10:52 AM | $47.02 | Up $0.17 | $47.03 | $46.79 | 1,800 |
| 10:51 AM | $46.85 | Down $ -0.06 | $46.91 | $46.85 | 1,000 |
| 10:49 AM | $46.91 | Down $ -0.01 | $46.91 | $46.87 | 400 |
| 10:49 AM | $46.91 | Up $0.00 | $46.91 | $46.87 | 0 |
| 10:48 AM | $46.92 | Up $0.00 | $46.92 | $46.92 | 200 |
| 10:46 AM | $46.92 | Down $ -0.15 | $47.02 | $46.86 | 1,400 |
| 10:46 AM | $46.92 | Up $0.00 | $47.02 | $46.86 | 0 |
| 10:45 AM | $47.07 | Up $0.08 | $47.07 | $47.05 | 200 |
| 10:44 AM | $46.99 | Up $0.05 | $47.05 | $46.99 | 700 |
| 10:40 AM | $46.94 | Up $0.11 | $46.94 | $46.86 | 300 |
| 10:40 AM | $46.94 | Up $0.00 | $46.94 | $46.86 | 0 |
| 10:40 AM | $46.94 | Up $0.00 | $46.94 | $46.86 | 0 |
| 10:40 AM | $46.94 | Up $0.00 | $46.94 | $46.86 | 0 |
| 10:39 AM | $46.83 | Down $ -0.04 | $46.83 | $46.82 | 300 |
| 10:38 AM | $46.87 | Down $ -0.20 | $47.05 | $46.87 | 600 |
| 10:37 AM | $47.07 | Up $0.06 | $47.07 | $47.07 | 200 |
| 10:36 AM | $47.01 | Up $0.17 | $47.01 | $46.88 | 800 |
| 10:35 AM | $46.84 | Down $ -0.12 | $46.84 | $46.84 | 200 |
| 10:34 AM | $46.96 | Down $ -0.01 | $46.96 | $46.91 | 800 |
| 10:33 AM | $46.97 | Down $ -0.27 | $47.22 | $46.97 | 1,000 |
| 10:32 AM | $47.24 | Down $ -0.04 | $47.24 | $47.24 | 100 |
| 10:31 AM | $47.28 | Down $ -0.08 | $47.33 | $47.28 | 300 |
| 10:30 AM | $47.36 | Down $ -0.03 | $47.41 | $47.36 | 700 |
| 10:29 AM | $47.39 | Up $0.12 | $47.43 | $47.38 | 400 |
| 10:28 AM | $47.27 | Down $ -0.01 | $47.27 | $47.27 | 200 |
| 10:27 AM | $47.28 | Down $ -0.02 | $47.28 | $47.21 | 600 |
| 10:26 AM | $47.30 | Down $ -0.11 | $47.30 | $47.22 | 600 |
| 10:25 AM | $47.41 | Up $0.16 | $47.41 | $47.31 | 400 |
| 10:24 AM | $47.25 | Down $ -0.03 | $47.33 | $47.25 | 1,100 |
| 10:21 AM | $47.28 | Down $ -0.19 | $47.43 | $47.28 | 1,000 |
| 10:21 AM | $47.28 | Up $0.00 | $47.43 | $47.28 | 0 |
| 10:21 AM | $47.28 | Up $0.00 | $47.43 | $47.28 | 0 |
| 10:20 AM | $47.47 | Down $ -0.08 | $47.56 | $47.45 | 2,000 |
| 10:19 AM | $47.55 | Up $0.01 | $47.65 | $47.55 | 900 |
| 10:18 AM | $47.54 | Up $0.06 | $47.54 | $47.54 | 100 |
| 10:17 AM | $47.48 | Down $ -0.02 | $47.48 | $47.47 | 200 |
| 10:15 AM | $47.50 | Up $0.05 | $47.57 | $47.47 | 1,100 |
| 10:15 AM | $47.50 | Up $0.00 | $47.57 | $47.47 | 0 |
| 10:14 AM | $47.45 | Up $0.07 | $47.45 | $47.45 | 100 |
| 10:13 AM | $47.38 | Up $0.06 | $47.40 | $47.38 | 800 |
| 10:12 AM | $47.32 | Up $0.41 | $47.33 | $46.93 | 1,800 |
| 10:11 AM | $46.91 | Up $0.05 | $46.91 | $46.84 | 200 |
| 10:10 AM | $46.86 | Down $ -0.22 | $47.09 | $46.78 | 3,800 |
| 10:09 AM | $47.08 | Up $0.00 | $47.08 | $47.08 | 100 |
| 10:08 AM | $47.08 | Down $ -0.28 | $47.24 | $47.08 | 5,600 |
| 10:07 AM | $47.36 | Down $ -0.01 | $47.39 | $47.36 | 500 |
| 10:06 AM | $47.37 | Up $0.02 | $47.55 | $47.36 | 1,900 |
| 10:05 AM | $47.35 | Down $ -0.01 | $47.45 | $47.32 | 700 |
| 10:04 AM | $47.36 | Up $0.01 | $47.36 | $47.28 | 500 |
| 10:03 AM | $47.35 | Up $0.05 | $47.43 | $47.31 | 1,000 |
| 10:02 AM | $47.30 | Down $ -0.12 | $47.34 | $47.30 | 900 |
| 10:01 AM | $47.42 | Up $0.05 | $47.42 | $47.35 | 300 |
| 10:00 AM | $47.37 | Down $ -0.01 | $47.41 | $47.36 | 600 |
| 09:59 AM | $47.38 | Up $0.06 | $47.38 | $47.38 | 100 |
| 09:58 AM | $47.32 | Up $0.06 | $47.32 | $47.03 | 1,400 |
| 09:57 AM | $47.26 | Down $ -0.27 | $47.46 | $47.25 | 900 |
| 09:56 AM | $47.53 | Up $0.03 | $47.53 | $47.50 | 400 |
| 09:55 AM | $47.50 | Down $ -0.19 | $47.75 | $47.50 | 500 |
| 09:54 AM | $47.69 | Down $ -0.19 | $47.77 | $47.69 | 1,100 |
| 09:52 AM | $47.88 | Down $ -0.02 | $47.88 | $47.88 | 400 |
| 09:52 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 09:51 AM | $47.90 | Down $ -0.05 | $47.90 | $47.87 | 400 |
| 09:50 AM | $47.95 | Up $0.12 | $48.00 | $47.84 | 1,100 |
| 09:49 AM | $47.83 | Down $ -0.06 | $47.84 | $47.77 | 600 |
| 09:48 AM | $47.89 | Down $ -0.11 | $47.89 | $47.87 | 400 |
| 09:47 AM | $48.00 | Down $ -0.26 | $48.21 | $48.00 | 2,900 |
| 09:46 AM | $48.26 | Down $ -0.04 | $48.32 | $48.22 | 900 |
| 09:45 AM | $48.30 | Down $ -0.05 | $48.33 | $48.18 | 1,900 |
| 09:44 AM | $48.35 | Up $0.04 | $48.35 | $48.32 | 300 |
| 09:43 AM | $48.31 | Up $0.04 | $48.32 | $48.31 | 600 |
| 09:42 AM | $48.27 | Up $0.00 | $48.33 | $48.22 | 3,300 |
| 09:41 AM | $48.27 | Down $ -0.45 | $48.52 | $48.27 | 2,900 |
| 09:40 AM | $48.72 | Down $ -0.16 | $48.77 | $48.66 | 1,600 |
| 09:39 AM | $48.88 | Down $ -0.12 | $48.88 | $48.87 | 600 |
| 09:38 AM | $49.00 | Up $0.15 | $49.01 | $48.96 | 500 |
| 09:37 AM | $48.85 | Up $0.24 | $48.85 | $48.85 | 200 |
| 09:36 AM | $48.61 | Down $ -0.10 | $48.61 | $48.60 | 2,200 |
| 09:35 AM | $48.71 | Down $ -0.09 | $49.10 | $48.71 | 5,100 |
| 09:33 AM | $48.80 | Down $ -0.56 | $49.11 | $48.80 | 1,200 |
| 09:33 AM | $48.80 | Up $0.00 | $49.11 | $48.80 | 0 |
| 09:32 AM | $49.36 | Down $ -0.34 | $49.40 | $49.32 | 1,300 |
| 09:31 AM | $49.70 | Down $ -0.07 | $49.98 | $49.70 | 400 |
| 09:30 AM | $49.77 | Down $ -0.90 | $50.38 | $49.66 | 5,000 |
| Previous close | $50.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $46.73 | $47.26 | $47.60 | $46.71 | 146,600 |
| 31-07-2025 | $50.67 | $50.90 | $51.22 | $50.16 | 281,900 |
| 30-07-2025 | $50.69 | $50.90 | $51.01 | $50.44 | 265,400 |
| 29-07-2025 | $50.15 | $50.16 | $50.35 | $49.92 | 200,800 |
| 28-07-2025 | $50.57 | $50.19 | $50.68 | $50.07 | 163,300 |
| 25-07-2025 | $49.92 | $49.57 | $49.95 | $49.49 | 115,700 |
| 24-07-2025 | $49.84 | $50.01 | $50.03 | $49.72 | 184,900 |
| 23-07-2025 | $50.19 | $50.28 | $50.30 | $49.79 | 205,000 |
| 22-07-2025 | $49.64 | $49.27 | $49.66 | $49.26 | 103,500 |
| 21-07-2025 | $49.34 | $49.76 | $49.80 | $49.23 | 147,800 |
| 18-07-2025 | $49.86 | $49.82 | $50.03 | $49.65 | 251,500 |
| 17-07-2025 | $48.52 | $48.14 | $48.60 | $47.99 | 144,800 |
| 16-07-2025 | $47.92 | $47.62 | $48.00 | $47.44 | 118,000 |
| 15-07-2025 | $48.43 | $47.56 | $48.77 | $47.51 | 250,700 |
| 14-07-2025 | $45.66 | $45.21 | $45.67 | $45.14 | 216,000 |
| 11-07-2025 | $44.94 | $44.86 | $45.15 | $44.68 | 102,900 |
| 10-07-2025 | $45.53 | $45.85 | $46.08 | $45.47 | 134,500 |
| 09-07-2025 | $46.00 | $45.86 | $46.25 | $45.72 | 190,300 |
| 08-07-2025 | $45.23 | $45.14 | $45.44 | $44.87 | 95,800 |
| 07-07-2025 | $46.30 | $46.31 | $46.41 | $46.12 | 112,300 |
| 04-07-2025 | $46.05 | $46.23 | $46.32 | $46.04 | 21,200 |
| 03-07-2025 | $46.09 | $45.85 | $46.41 | $45.83 | 54,700 |
| 02-07-2025 | $45.14 | $45.27 | $45.54 | $45.08 | 112,800 |
| 30-06-2025 | $44.63 | $44.35 | $44.79 | $44.30 | 262,800 |
| 27-06-2025 | $44.90 | $44.62 | $44.94 | $44.41 | 123,300 |
| 26-06-2025 | $44.50 | $44.53 | $44.58 | $44.31 | 74,300 |
| 25-06-2025 | $44.43 | $44.25 | $44.55 | $44.16 | 169,800 |
| 24-06-2025 | $44.82 | $44.77 | $45.17 | $44.66 | 128,700 |
| 23-06-2025 | $44.03 | $43.85 | $44.33 | $43.69 | 378,300 |
| 20-06-2025 | $43.17 | $43.09 | $43.22 | $42.79 | 1,037,400 |
Graphs are not available, please refer to the detailed table